Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.23 | 46.44 | 45.38 | 45.40 | 1,677,716 | -0.82(-1.77%) |
Sep 28, 2017 | 46.32 | 46.63 | 45.93 | 46.22 | 590,725 | -0.14(-0.31%) |
Sep 27, 2017 | 45.86 | 46.84 | 45.67 | 46.36 | 792,386 | +0.76(+1.66%) |
Sep 26, 2017 | 45.11 | 45.91 | 44.80 | 45.60 | 869,539 | +0.49(+1.08%) |
Sep 25, 2017 | 44.96 | 45.70 | 44.69 | 45.12 | 753,022 | +0.37(+0.83%) |
Sep 22, 2017 | 43.69 | 44.86 | 43.69 | 44.75 | 525,349 | +0.55(+1.24%) |
Sep 21, 2017 | 43.83 | 44.49 | 43.83 | 44.20 | 404,952 | -0.08(-0.19%) |
Sep 20, 2017 | 43.05 | 44.54 | 42.79 | 44.28 | 485,672 | +0.79(+1.82%) |
Sep 19, 2017 | 43.20 | 43.53 | 43.14 | 43.49 | 295,960 | +0.23(+0.52%) |
Sep 18, 2017 | 43.05 | 43.37 | 42.79 | 43.27 | 293,849 | +0.40(+0.94%) |
Sep 15, 2017 | 42.49 | 42.88 | 41.69 | 42.86 | 677,452 | +0.41(+0.97%) |
Sep 14, 2017 | 42.40 | 42.61 | 42.02 | 42.45 | 354,509 | +0.08(+0.20%) |
Sep 13, 2017 | 42.58 | 42.65 | 42.27 | 42.37 | 223,050 | -0.23(-0.53%) |
Sep 12, 2017 | 42.79 | 42.81 | 42.35 | 42.59 | 228,097 | -0.08(-0.20%) |
Sep 11, 2017 | 42.54 | 42.88 | 42.42 | 42.68 | 295,506 | +0.35(+0.83%) |
Sep 08, 2017 | 42.10 | 42.63 | 41.62 | 42.32 | 305,714 | +0.18(+0.42%) |
Sep 07, 2017 | 43.19 | 43.19 | 42.09 | 42.15 | 357,306 | -1.07(-2.47%) |
Sep 06, 2017 | 43.25 | 43.51 | 42.49 | 43.21 | 394,773 | -0.09(-0.21%) |
Sep 05, 2017 | 43.16 | 43.46 | 42.95 | 43.31 | 264,546 | +0.05(+0.12%) |
Sep 01, 2017 | 43.11 | 43.55 | 43.11 | 43.26 | 435,344 | +0.19(+0.43%) |
Aug 31, 2017 | 42.58 | 43.16 | 42.43 | 43.07 | 271,492 | +0.56(+1.31%) |
Aug 30, 2017 | 42.88 | 42.90 | 42.30 | 42.52 | 324,237 | -0.40(-0.92%) |
Aug 29, 2017 | 43.08 | 43.17 | 42.72 | 42.91 | 324,983 | -0.19(-0.43%) |
Aug 28, 2017 | 42.95 | 43.16 | 42.74 | 43.10 | 241,546 | +0.24(+0.55%) |
Aug 25, 2017 | 43.11 | 43.12 | 42.56 | 42.86 | 183,917 | -0.11(-0.25%) |
Aug 24, 2017 | 42.91 | 43.12 | 42.79 | 42.97 | 150,028 | +0.12(+0.27%) |
Aug 23, 2017 | 42.90 | 43.57 | 42.62 | 42.85 | 218,137 | -0.26(-0.60%) |
Aug 22, 2017 | 42.98 | 43.21 | 42.78 | 43.11 | 186,558 | +0.19(+0.45%) |
Aug 21, 2017 | 42.58 | 42.97 | 42.48 | 42.92 | 212,243 | +0.34(+0.79%) |
Aug 18, 2017 | 42.28 | 42.86 | 42.10 | 42.58 | 358,306 | -0.08(-0.18%) |
Aug 17, 2017 | 43.16 | 43.67 | 42.61 | 42.66 | 329,207 | -0.64(-1.48%) |
Aug 16, 2017 | 43.73 | 44.06 | 43.16 | 43.30 | 554,170 | -0.21(-0.49%) |
Aug 15, 2017 | 43.52 | 43.72 | 43.26 | 43.51 | 328,560 | +0.04(+0.10%) |
Aug 14, 2017 | 42.67 | 43.48 | 42.64 | 43.47 | 348,694 | +0.97(+2.29%) |
Aug 11, 2017 | 42.78 | 42.94 | 42.42 | 42.50 | 472,806 | -0.28(-0.67%) |
Aug 10, 2017 | 42.91 | 43.21 | 42.65 | 42.78 | 447,405 | -0.22(-0.51%) |
Aug 09, 2017 | 43.26 | 43.46 | 42.40 | 43.00 | 477,972 | -0.39(-0.89%) |
Aug 08, 2017 | 43.35 | 44.21 | 43.17 | 43.38 | 260,392 | -0.10(-0.23%) |
Aug 07, 2017 | 43.15 | 43.49 | 43.07 | 43.49 | 249,799 | +0.39(+0.91%) |
Aug 04, 2017 | 43.26 | 43.32 | 42.95 | 43.09 | 481,478 | -0.08(-0.17%) |
Aug 03, 2017 | 43.22 | 43.95 | 41.44 | 43.17 | 360,330 | -0.08(-0.19%) |
Aug 02, 2017 | 43.71 | 43.92 | 43.04 | 43.25 | 332,464 | -0.52(-1.19%) |
Aug 01, 2017 | 44.02 | 44.31 | 43.77 | 43.77 | 276,564 | -0.03(-0.06%) |
Jul 31, 2017 | 44.21 | 44.50 | 43.76 | 43.80 | 392,706 | -0.51(-1.15%) |
Jul 28, 2017 | 44.41 | 44.63 | 44.22 | 44.31 | 320,778 | -0.20(-0.45%) |
Jul 27, 2017 | 45.14 | 45.14 | 44.30 | 44.51 | 268,241 | -0.46(-1.03%) |
Jul 26, 2017 | 45.36 | 45.36 | 44.93 | 44.97 | 498,338 | -0.26(-0.57%) |
Jul 25, 2017 | 45.27 | 45.50 | 45.05 | 45.23 | 312,303 | +0.09(+0.20%) |
Jul 24, 2017 | 44.92 | 45.16 | 44.73 | 45.14 | 251,878 | +0.11(+0.24%) |
Jul 21, 2017 | 44.63 | 45.15 | 44.31 | 45.03 | 545,259 | +0.65(+1.45%) |
Jul 20, 2017 | 44.42 | 43.90 | 44.38 | 376,366 | +0.22(+0.49%) | |
Jul 19, 2017 | 44.03 | 44.37 | 43.72 | 44.16 | 236,189 | +0.32(+0.73%) |
Jul 18, 2017 | 43.64 | 43.91 | 42.68 | 43.85 | 385,595 | +0.10(+0.23%) |
Jul 17, 2017 | 44.02 | 44.48 | 43.57 | 43.74 | 617,581 | -0.36(-0.82%) |
Jul 14, 2017 | 43.95 | 44.42 | 43.89 | 44.11 | 581,446 | +0.24(+0.55%) |
Jul 13, 2017 | 43.80 | 44.16 | 43.27 | 43.86 | 781,252 | +0.51(+1.18%) |
Jul 12, 2017 | 40.65 | 43.86 | 40.49 | 43.35 | 2,164,792 | +4.27(+10.94%) |
Jul 11, 2017 | 38.77 | 39.23 | 38.75 | 39.08 | 533,760 | +0.43(+1.11%) |
Jul 10, 2017 | 38.91 | 39.36 | 38.57 | 38.65 | 319,731 | -0.32(-0.82%) |
Jul 07, 2017 | 38.56 | 39.36 | 37.80 | 38.97 | 355,711 | +0.48(+1.24%) |
Jul 06, 2017 | 38.80 | 39.00 | 38.40 | 38.49 | 322,151 | -0.49(-1.25%) |
Jul 05, 2017 | 39.40 | 39.45 | 38.93 | 38.98 | 251,812 | -0.43(-1.08%) |